Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobiquity Technologies Inc (OP: MOBQ )

1.310 +0.150 (+12.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.1900 0.1950 0.1560 0.1800 106,100 -0.01(-5.26%)
Mar 28, 2019 0.1800 0.1950 0.1800 0.1900 84,651 +0.01(+5.56%)
Mar 27, 2019 0.1700 0.1890 0.1510 0.1800 154,939 +0.00(+1.12%)
Mar 26, 2019 0.1800 0.1800 0.1726 0.1780 51,650 -0.00(-1.11%)
Mar 25, 2019 0.1800 0.1890 0.1790 0.1800 99,415 +0.00(+2.10%)
Mar 22, 2019 0.1750 0.1845 0.1750 0.1763 39,100 -0.01(-4.70%)
Mar 21, 2019 0.1800 0.1900 0.1725 0.1850 520,713 +0.01(+2.78%)
Mar 20, 2019 0.1979 0.1996 0.1800 0.1800 640,271 -0.02(-10.00%)
Mar 19, 2019 0.2400 0.2400 0.1950 0.2000 228,522 -0.04(-15.86%)
Mar 18, 2019 0.2240 0.2400 0.2100 0.2377 155,386 +0.02(+8.29%)
Mar 15, 2019 0.2200 0.2400 0.2000 0.2195 373,900 +0.01(+7.07%)
Mar 14, 2019 0.2000 0.2150 0.2000 0.2050 85,112 +0.00(+2.50%)
Mar 13, 2019 0.2050 0.2050 0.1900 0.2000 50,740 -0.01(-4.76%)
Mar 12, 2019 0.2100 0.2200 0.2050 0.2100 77,810 +0.00(+0.00%)
Mar 11, 2019 0.2150 0.2150 0.1900 0.2100 200,298 +0.00(+0.00%)
Mar 08, 2019 0.1690 0.2218 0.1600 0.2100 957,300 +0.03(+16.67%)
Mar 07, 2019 0.1710 0.1913 0.1710 0.1800 203,071 -0.00(-2.44%)
Mar 06, 2019 0.1700 0.1900 0.1700 0.1845 294,433 +0.01(+8.53%)
Mar 05, 2019 0.1700 0.1900 0.1600 0.1700 297,289 +0.00(+0.00%)
Mar 04, 2019 0.1690 0.1700 0.1600 0.1700 162,758 +0.01(+3.03%)
Mar 01, 2019 0.1600 0.1700 0.1600 0.1650 238,600 +0.01(+3.13%)
Feb 28, 2019 0.1599 0.1600 0.1550 0.1600 124,904 -0.01(-3.61%)
Feb 27, 2019 0.1410 0.1670 0.1410 0.1660 245,716 +0.02(+10.81%)
Feb 26, 2019 0.1591 0.1600 0.1415 0.1498 55,718 -0.02(-10.30%)
Feb 25, 2019 0.1500 0.1670 0.1500 0.1670 230,150 +0.01(+4.44%)
Feb 22, 2019 0.1600 0.1600 0.1415 0.1599 62,700 -0.00(-0.06%)
Feb 21, 2019 0.1590 0.1600 0.1415 0.1600 16,150 +0.01(+5.61%)
Feb 20, 2019 0.1590 0.1600 0.1430 0.1515 103,250 -0.00(-2.07%)
Feb 19, 2019 0.1600 0.1600 0.1415 0.1547 124,149 -0.00(-0.19%)
Feb 15, 2019 0.1605 0.1605 0.1550 0.1550 66,300 -0.01(-3.13%)
Feb 14, 2019 0.1450 0.1660 0.1400 0.1600 292,474 +0.02(+14.29%)
Feb 13, 2019 0.1220 0.1500 0.1220 0.1400 77,097 +0.00(+0.00%)
Feb 12, 2019 0.1445 0.1500 0.1250 0.1400 78,012 -0.01(-6.60%)
Feb 11, 2019 0.1600 0.1600 0.1291 0.1499 72,810 -0.00(-0.07%)
Feb 08, 2019 0.1500 0.1600 0.1350 0.1500 156,900 +0.01(+7.14%)
Feb 07, 2019 0.1300 0.1450 0.1260 0.1400 124,690 +0.00(+0.00%)
Feb 06, 2019 0.1360 0.1500 0.1100 0.1400 241,122 -0.00(-3.45%)
Feb 05, 2019 0.1545 0.1580 0.1360 0.1450 635,342 -0.01(-6.45%)
Feb 04, 2019 0.1550 0.1580 0.1510 0.1550 34,103 +0.00(+0.00%)
Feb 01, 2019 0.1666 0.1750 0.1500 0.1550 307,300 +0.00(+1.31%)
Jan 31, 2019 0.1600 0.1600 0.1530 0.1530 215,594 -0.00(-0.65%)
Jan 30, 2019 0.1650 0.1750 0.1540 0.1540 333,924 -0.02(-9.41%)
Jan 29, 2019 0.1580 0.1800 0.1500 0.1700 285,805 +0.01(+6.25%)
Jan 28, 2019 0.1620 0.1670 0.1510 0.1600 110,478 -0.00(-1.23%)
Jan 25, 2019 0.1650 0.1700 0.1610 0.1620 210,800 -0.00(-1.82%)
Jan 24, 2019 0.1690 0.1690 0.1600 0.1650 151,468 -0.00(-2.37%)
Jan 23, 2019 0.1730 0.1730 0.1610 0.1690 98,716 -0.00(-2.31%)
Jan 22, 2019 0.1700 0.1730 0.1600 0.1730 176,637 +0.01(+5.49%)
Jan 18, 2019 0.1750 0.1850 0.1620 0.1640 390,700 -0.01(-6.23%)
Jan 17, 2019 0.1633 0.1749 0.1580 0.1749 220,772 +0.01(+4.73%)
Jan 16, 2019 0.1700 0.1749 0.1500 0.1670 262,520 -0.00(-1.76%)
Jan 15, 2019 0.1475 0.1700 0.1475 0.1700 341,365 +0.00(+0.06%)
Jan 14, 2019 0.1550 0.1700 0.1400 0.1699 352,490 +0.02(+13.27%)
Jan 11, 2019 0.1400 0.1500 0.1250 0.1500 353,000 +0.01(+7.14%)
Jan 10, 2019 0.1400 0.1400 0.1320 0.1400 159,400 -0.00(-3.45%)
Jan 09, 2019 0.1490 0.1490 0.1430 0.1450 12,751 -0.00(-2.03%)
Jan 08, 2019 0.1300 0.1500 0.1300 0.1480 115,225 +0.00(+2.14%)
Jan 07, 2019 0.1000 0.1450 0.1000 0.1449 98,126 +0.00(+0.84%)
Jan 04, 2019 0.1400 0.1500 0.1300 0.1437 178,400 -0.00(-0.90%)
Jan 03, 2019 0.1400 0.1450 0.1363 0.1450 49,517 -0.01(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.